Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

27.37 -0.38 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.37 35.55 34.85 35.10 239,880 -0.25(-0.70%)
Jan 30, 2018 35.60 35.60 35.35 35.35 363,156 -0.76(-2.12%)
Jan 29, 2018 36.27 36.33 36.02 36.11 176,134 -0.62(-1.68%)
Jan 26, 2018 36.49 36.75 36.43 36.73 356,035 +0.29(+0.81%)
Jan 25, 2018 36.31 36.61 36.15 36.43 352,566 +0.22(+0.61%)
Jan 24, 2018 36.23 36.35 36.01 36.21 247,532 -0.05(-0.13%)
Jan 23, 2018 36.15 36.35 36.13 36.26 260,592 -0.11(-0.30%)
Jan 22, 2018 36.33 36.41 36.23 36.37 276,813 -0.09(-0.25%)
Jan 19, 2018 36.29 36.47 36.12 36.46 193,824 +0.54(+1.51%)
Jan 18, 2018 35.96 36.10 35.88 35.92 187,167 -0.38(-1.04%)
Jan 17, 2018 36.09 36.38 36.09 36.30 210,295 +0.18(+0.51%)
Jan 16, 2018 36.45 36.50 36.02 36.11 282,577 -0.37(-1.01%)
Jan 12, 2018 36.48 36.48 36.48 0 +0.06(+0.15%)
Jan 11, 2018 36.09 36.43 36.07 36.43 241,145 -0.03(-0.08%)
Jan 10, 2018 36.57 36.45 222,027 -0.17(-0.45%)
Jan 09, 2018 36.70 36.76 36.53 36.62 372,868 +0.41(+1.12%)
Jan 08, 2018 36.23 36.35 36.16 36.21 200,241 -0.79(-2.14%)
Jan 05, 2018 36.83 37.01 36.80 37.01 256,434 +0.38(+1.03%)
Jan 04, 2018 36.45 36.66 36.42 36.63 445,434 -0.02(-0.05%)
Jan 03, 2018 36.34 36.68 36.34 36.65 185,288 +0.61(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.